Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
DDG Prices Firm on Steady Demand
DTN Early Word Grains 06/26 05:57
DTN Midday Grain Comments 06/23 11:23
DTN Closing Grain Comments 06/23 14:00
DTN Cattle Close/Trends 06/23 15:40
DTN Early Word Opening Livestock 06/26 05:59
DTN Midday Livestock Comments 06/23 11:54
DTN Closing Livestock Comment 06/23 16:20
DTN Chart Technical Points 06/23 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Hoping for Premium Relief
A Sickly Harvest
Jury Rules Against Syngenta
Dicamba Drama
Ag Lenders Take Caution
Trump Salutes Ag
Firm Fined for Cattle Trades
Pest Roundup
NFU to USDA: Open up CRP

Quotes
 
@C - CORN - CBOT Last Chg
Jul 17 359'6 2'0
Sep 17 367'4 2'0
Dec 17 377'2 2'0
Mar 18 387'4 2'4
May 18 393'2 2'0
Jul 18 399'2 2'0
Sep 18 396'0 2'4
Dec 18 399'6 2'4
Mar 19 403'6 -1'0
May 19 413'4 -3'4
Jul 19 413'2 -3'4
Sep 19 407'4 -3'4
Dec 19 404'4 -3'2
 
@S - SOYBEANS - CBOT Last Chg
Jul 17 907'6 3'2
Aug 17 912'0 3'4
Sep 17 912'4 3'4
Nov 17 915'0 4'0
Jan 18 923'2 4'2
Mar 18 929'2 3'4
May 18 936'2 4'2
Jul 18 942'2 3'6
Aug 18 938'2 -1'0
Sep 18 956'0 -1'2
Nov 18 929'2 2'0
Jan 19 953'0 -1'0
Mar 19 950'0 -1'0
May 19 950'0 -0'4
Jul 19 955'4 -0'2
Aug 19 950'0 -0'2
Sep 19 950'0 -0'4
Nov 19 932'0 -0'6
Jul 20 965'6 -0'6
Nov 20 940'0 -0'6
 
@LE - LIVE CATTLE - CME Last Chg
Jun 17 119.400 0.575
Aug 17 115.425 1.000
Oct 17 112.500 0.425
Dec 17 113.050 0.350
Feb 18 113.575 0.325
Apr 18 112.025 0.550
Jun 18 105.525 0.550
Aug 18 104.150 0.775
Oct 18 106.400
 
@HE - LEAN HOGS - CME Last Chg
Jul 17 85.175 0.275
Aug 17 78.425 -1.225
Oct 17 67.900 -0.675
Dec 17 61.900 -0.725
Feb 18 65.425 -0.650
Apr 18 68.950 -0.425
May 18 73.600 -0.175
Jun 18 76.375 -0.125
Jul 18 75.650 -0.125
Aug 18 74.125 -0.350
Oct 18 64.800 -0.350
Dec 18 60.050 -0.350
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 17 145.275 1.500
Sep 17 144.475 1.425
Oct 17 142.750 1.250
Nov 17 141.300 1.275
Jan 18 137.125 1.600
Mar 18 135.425 1.450
Apr 18 135.250 1.550
May 18 131.500 2.075

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 358'4 361'6 357'6 359'6 2'0 357'6 06:46A Chart for @C7N Options for @C7N
Sep 17 366'0 369'4 365'4 367'6 2'2 365'4 06:46A Chart for @C7U Options for @C7U
Dec 17 376'6 379'2 375'2 377'2 2'0 375'2 06:46A Chart for @C7Z Options for @C7Z
Mar 18 386'0 389'0 385'0 387'4 2'4 385'0 06:46A Chart for @C8H Options for @C8H
May 18 391'4 394'6 391'4 393'2 2'0 391'2 06:46A Chart for @C8K Options for @C8K
Jul 18 398'2 400'6 397'6 399'2 2'0 397'2 06:46A Chart for @C8N Options for @C8N
Sep 18 396'4 396'4 395'0 396'0 2'4 393'4 06:45A Chart for @C8U Options for @C8U
Dec 18 399'0 400'4 396'6 399'6 2'4 397'2 06:45A Chart for @C8Z Options for @C8Z
Mar 19 403'6 403'6 403'6 403'6 -1'0 404'6 06:45A Chart for @C9H Options for @C9H
May 19 413'4 -3'4 408'6s 06:45A Chart for @C9K Options for @C9K
Jul 19 415'6 415'6 413'2 413'2 -3'4 412'4s 06:45A Chart for @C9N Options for @C9N
Sep 19 407'4 -3'4 402'0s 06:45A Chart for @C9U Options for @C9U
Dec 19 406'4 407'6 404'4 404'4 -3'2 403'4s 06:45A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 904'0 910'4 904'0 907'6 3'2 904'4 06:46A Chart for @S7N Options for @S7N
Aug 17 908'4 914'4 908'2 912'0 3'4 908'4 06:46A Chart for @S7Q Options for @S7Q
Sep 17 909'0 915'4 909'0 912'4 3'4 909'0 06:46A Chart for @S7U Options for @S7U
Nov 17 911'0 918'0 910'6 915'2 4'2 911'0 06:46A Chart for @S7X Options for @S7X
Jan 18 921'4 925'6 920'2 923'2 4'2 919'0 06:46A Chart for @S8F Options for @S8F
Mar 18 925'2 932'4 925'2 929'2 3'4 925'6 06:46A Chart for @S8H Options for @S8H
May 18 936'6 938'6 936'2 936'2 4'2 932'0 06:46A Chart for @S8K Options for @S8K
Jul 18 941'2 944'6 940'0 942'2 3'6 938'4 06:46A Chart for @S8N Options for @S8N
Aug 18 939'4 940'2 936'0 938'2 -1'0 938'0s 06:45A Chart for @S8Q Options for @S8Q
Sep 18 956'0 -1'2 930'0s 06:45A Chart for @S8U Options for @S8U
Nov 18 931'6 931'6 929'0 929'2 2'0 927'2 06:45A Chart for @S8X Options for @S8X
Jan 19 953'0 -1'0 932'4s 06:42A Chart for @S9F Options for @S9F
Mar 19 950'0 -1'0 932'0s 06:45A Chart for @S9H Options for @S9H
May 19 950'0 -0'4 934'2s 06:45A Chart for @S9K Options for @S9K
Jul 19 955'4 -0'2 938'0s 06:45A Chart for @S9N Options for @S9N
Aug 19 950'0 -0'2 920'4s 06/25 Chart for @S9Q Options for @S9Q
Sep 19 950'0 -0'4 916'0s 06/25 Chart for @S9U Options for @S9U
Nov 19 932'0 -0'6 920'2s 06:45A Chart for @S9X Options for @S9X
Jul 20 965'6 -0'6 935'4s 06/25 Chart for @S0N Options for @S0N
Nov 20 940'0 -0'6 920'0s 06/25 Chart for @S0X Options for @S0X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 17 119.375 119.575 118.525 119.400 0.575 119.200s 06/23 Chart for @LE7M Options for @LE7M
Aug 17 114.775 115.525 114.025 115.425 1.000 115.275s 06:32A Chart for @LE7Q Options for @LE7Q
Oct 17 112.450 112.625 111.600 112.500 0.425 112.425s 06:30A Chart for @LE7V Options for @LE7V
Dec 17 113.000 113.200 112.150 113.050 0.350 113.025s 06/23 Chart for @LE7Z Options for @LE7Z
Feb 18 113.325 113.800 112.875 113.575 0.325 113.625s 06:01A Chart for @LE8G Options for @LE8G
Apr 18 112.100 112.275 111.375 112.025 0.550 112.100s 06/23 Chart for @LE8J Options for @LE8J
Jun 18 105.275 105.675 104.900 105.525 0.550 105.625s 06/23 Chart for @LE8M Options for @LE8M
Aug 18 104.300 104.575 103.800 104.150 0.775 104.400s 06:30A Chart for @LE8Q Options for @LE8Q
Oct 18 106.400 106.400s Chart for @LE8V Options for @LE8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 17 85.150 85.350 84.100 85.175 0.275 85.300s 06:05A Chart for @HE7N Options for @HE7N
Aug 17 79.950 79.975 77.900 78.425 -1.225 78.650s 06:30A Chart for @HE7Q Options for @HE7Q
Oct 17 68.775 68.775 67.100 67.900 -0.675 68.200s 06/23 Chart for @HE7V Options for @HE7V
Dec 17 62.725 62.750 61.300 61.900 -0.725 62.150s 06:28A Chart for @HE7Z Options for @HE7Z
Feb 18 66.225 66.225 64.750 65.425 -0.650 65.575s 06/23 Chart for @HE8G Options for @HE8G
Apr 18 69.550 69.550 68.225 68.950 -0.425 69.150s 06/23 Chart for @HE8J Options for @HE8J
May 18 73.600 -0.175 73.425s 06/23 Chart for @HE8K Options for @HE8K
Jun 18 76.325 76.600 75.650 76.375 -0.125 76.575s 06/23 Chart for @HE8M Options for @HE8M
Jul 18 75.300 75.650 74.950 75.650 -0.125 75.650s 06/23 Chart for @HE8N Options for @HE8N
Aug 18 74.100 74.125 73.650 74.125 -0.350 74.125s 06/23 Chart for @HE8Q Options for @HE8Q
Oct 18 64.800 64.800 64.800 64.800 -0.350 64.800s 06:04A Chart for @HE8V Options for @HE8V
Dec 18 60.050 -0.350 60.050s 06/23 Chart for @HE8Z Options for @HE8Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 144.025 145.475 143.700 145.275 1.500 144.950s 06:31A Chart for @GF7Q Options for @GF7Q
Sep 17 143.750 144.800 143.075 144.475 1.425 144.400s 06/23 Chart for @GF7U Options for @GF7U
Oct 17 141.875 143.075 141.475 142.750 1.250 142.700s 06/23 Chart for @GF7V Options for @GF7V
Nov 17 140.400 141.550 139.975 141.300 1.275 141.200s 06/23 Chart for @GF7X Options for @GF7X
Jan 18 136.250 137.600 135.875 137.125 1.600 137.300s 06/23 Chart for @GF8F Options for @GF8F
Mar 18 134.775 135.600 133.975 135.425 1.450 135.425s 06/23 Chart for @GF8H Options for @GF8H
Apr 18 133.500 135.250 133.500 135.250 1.550 134.800s 06:37A Chart for @GF8J Options for @GF8J
May 18 131.500 2.075 133.800s 06/23 Chart for @GF8K Options for @GF8K
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Mon
6/26
Tue
6/27
Wed
6/28
Thu
6/29
Fri
6/30
Weather
Condition
Rain Clear Thunder Storms Thunder Storms Thunder Storms
Weather Rain Clear Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
51/74 51/83 66/89 62/83 61/82
Feels
Like

L/H (°F)
51/74 51/83 66/89 62/83 61/82
Dew Point
(°F)
46 51 61 60 59
Humidity
(%)
48 48 50 55 54
Wind
Speed

(mph)
8 19 13 3 5
Precip
(%)
20 - 80 80 60
Precip
Amt
(in.)
Rain
0.02
None Rain
0.43
Rain
0.24
Rain
0.75
Evap
(in./day)
0.24 0.34 0.34 0.22 0.23
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C7N 359'6 2'0
@S7N 907'6 3'2
@W7N 452'4 -7'2
@O7N 256'2 1'6
Stocks
MSFT 71.210000 0.950000
WMT 74.840000 -0.680000
XOM 81.610000 0.530000
TWX 99.700000 0.300000



Intraday Commodities
@CN7

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7N)
Exchange:  CBOT
Last Trade:  359'6
Change:  2'0
Bid:  359'6
Ask:  360'0
Today's High:  361'6
Today's Low:  357'6
Volume:  250,374
Open:  358'4
Settle:  357'6
Prev:  357'6
Contract High: 
Contract Low: 
Updated:  Jun-26-2017
6:46:00AM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 9:55AM CDT
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 3:18PM CDT

Wednesday, April 26, 2017 3:03PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN